新华保险(601336)股票行情
新华保险(601336)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 82.00 | 80.47 | -0.41 | -0.51% | 79.00 | 82.25 | 201786 | 161557.38 | 0.97% |
| 2026-02-02 | 82.80 | 80.88 | -2.32 | -2.79% | 80.58 | 84.49 | 234718 | 193411.45 | 1.13% |
| 2026-01-30 | 85.01 | 83.20 | -1.81 | -2.13% | 82.26 | 85.01 | 228588 | 190759.69 | 1.10% |
| 2026-01-29 | 82.68 | 85.01 | 2.32 | 2.81% | 82.23 | 85.85 | 319586 | 269108.81 | 1.53% |
| 2026-01-28 | 81.51 | 82.69 | 0.76 | 0.93% | 80.71 | 84.01 | 272290 | 225090.25 | 1.31% |
| 2026-01-27 | 79.30 | 81.93 | 1.93 | 2.41% | 79.30 | 83.98 | 341593 | 279471.66 | 1.64% |
| 2026-01-26 | 76.80 | 80.00 | 3.25 | 4.23% | 76.66 | 81.09 | 349387 | 279077.88 | 1.68% |
| 2026-01-23 | 77.89 | 76.75 | -1.08 | -1.39% | 75.76 | 78.22 | 221339 | 169598.97 | 1.06% |
| 2026-01-22 | 79.49 | 77.83 | -1.97 | -2.47% | 77.43 | 80.13 | 234162 | 184118.89 | 1.12% |
| 2026-01-21 | 80.85 | 79.80 | -1.06 | -1.31% | 79.72 | 81.46 | 167328 | 134125.98 | 0.80% |
| 2026-01-20 | 80.70 | 80.86 | 0.15 | 0.19% | 79.19 | 81.48 | 217421 | 174896.72 | 1.04% |
| 2026-01-19 | 81.66 | 80.71 | -1.38 | -1.68% | 79.66 | 82.50 | 239140 | 192972.05 | 1.15% |
| 2026-01-16 | 83.00 | 82.09 | -1.26 | -1.51% | 81.55 | 85.80 | 276830 | 228771.58 | 1.33% |
| 2026-01-15 | 82.08 | 83.35 | 0.55 | 0.66% | 82.08 | 85.09 | 275851 | 230936.94 | 1.32% |
| 2026-01-14 | 82.60 | 82.80 | -0.67 | -0.80% | 81.70 | 84.50 | 301343 | 249837.47 | 1.44% |
| 2026-01-13 | 80.04 | 83.47 | 3.41 | 4.26% | 79.81 | 84.59 | 341278 | 283622.16 | 1.64% |
| 2026-01-12 | 80.33 | 80.06 | -0.32 | -0.40% | 79.10 | 81.27 | 270673 | 216778.38 | 1.30% |
| 2026-01-09 | 81.00 | 80.38 | -1.07 | -1.31% | 78.02 | 81.95 | 340474 | 272427.41 | 1.63% |
| 2026-01-08 | 81.99 | 81.45 | -0.87 | -1.06% | 79.99 | 83.12 | 340773 | 278269.06 | 1.63% |
| 2026-01-07 | 80.50 | 82.32 | 1.52 | 1.88% | 80.45 | 83.69 | 360479 | 296480.62 | 1.73% |
| 2026-01-06 | 75.88 | 80.80 | 4.92 | 6.48% | 75.86 | 81.75 | 509495 | 405468.31 | 2.44% |
| 2026-01-05 | 70.50 | 75.88 | 6.18 | 8.87% | 70.50 | 76.05 | 393798 | 291936.88 | 1.89% |
| 2025-12-31 | 70.00 | 69.70 | -0.38 | -0.54% | 69.48 | 70.45 | 107265 | 75032.60 | 0.51% |
| 2025-12-30 | 70.90 | 70.08 | -0.93 | -1.31% | 69.92 | 71.00 | 138706 | 97494.08 | 0.67% |
| 2025-12-29 | 71.14 | 71.01 | -0.29 | -0.41% | 70.92 | 72.05 | 133956 | 95717.93 | 0.64% |
| 2025-12-26 | 71.68 | 71.30 | -0.55 | -0.77% | 70.80 | 72.26 | 188834 | 134815.80 | 0.91% |
| 2025-12-25 | 70.95 | 71.85 | 0.63 | 0.88% | 70.91 | 73.16 | 177724 | 128289.28 | 0.85% |
| 2025-12-24 | 72.43 | 71.22 | -1.49 | -2.05% | 71.01 | 72.57 | 178035 | 127186.33 | 0.85% |
| 2025-12-23 | 71.60 | 72.71 | 1.11 | 1.55% | 71.52 | 73.45 | 222774 | 161658.50 | 1.07% |
| 2025-12-22 | 71.16 | 71.60 | 0.44 | 0.62% | 70.20 | 72.06 | 176302 | 125172.09 | 0.85% |
| 2025-12-19 | 70.36 | 71.16 | 0.73 | 1.04% | 69.80 | 72.52 | 214495 | 152479.42 | 1.03% |
| 2025-12-18 | 68.90 | 70.43 | 1.31 | 1.90% | 68.68 | 71.20 | 240848 | 168763.94 | 1.15% |
| 2025-12-17 | 67.59 | 69.12 | 1.65 | 2.45% | 67.40 | 69.68 | 229868 | 157843.20 | 1.10% |
| 2025-12-16 | 68.86 | 67.47 | -1.60 | -2.32% | 67.07 | 69.65 | 188998 | 128483.66 | 0.91% |
| 2025-12-15 | 66.78 | 69.07 | 1.75 | 2.60% | 66.69 | 69.97 | 267892 | 184852.75 | 1.28% |
| 2025-12-12 | 66.60 | 67.32 | 0.91 | 1.37% | 65.52 | 67.60 | 165950 | 110532.23 | 0.80% |
| 2025-12-11 | 68.08 | 67.08 | -0.99 | -1.45% | 67.00 | 68.59 | 109008 | 73864.76 | 0.52% |
| 2025-12-10 | 67.27 | 68.07 | 0.95 | 1.42% | 66.70 | 68.23 | 122755 | 83022.14 | 0.59% |
| 2025-12-09 | 67.67 | 67.12 | -0.73 | -1.08% | 66.88 | 68.30 | 113669 | 76660.48 | 0.55% |
| 2025-12-08 | 67.10 | 67.85 | 0.82 | 1.22% | 67.10 | 68.99 | 204213 | 139092.25 | 0.98% |
| 2025-12-05 | 64.02 | 67.03 | 2.93 | 4.57% | 63.98 | 67.57 | 265045 | 174896.05 | 1.27% |
| 2025-12-04 | 64.39 | 64.10 | -0.22 | -0.34% | 63.91 | 64.88 | 94675 | 60697.47 | 0.45% |
| 2025-12-03 | 65.16 | 64.32 | -0.95 | -1.46% | 64.11 | 65.49 | 125195 | 81035.52 | 0.60% |
| 2025-12-02 | 65.52 | 65.27 | -0.50 | -0.76% | 65.05 | 66.42 | 97505 | 63965.79 | 0.47% |
| 2025-12-01 | 65.67 | 65.77 | 0.10 | 0.15% | 64.70 | 65.79 | 130787 | 85318.25 | 0.63% |
| 2025-11-28 | 65.33 | 65.67 | 0.02 | 0.03% | 64.80 | 66.28 | 109192 | 71652.48 | 0.52% |
| 2025-11-27 | 65.65 | 65.65 | -0.27 | -0.41% | 65.00 | 66.35 | 124509 | 81575.06 | 0.60% |
| 2025-11-26 | 65.94 | 65.92 | 0.04 | 0.06% | 65.21 | 66.24 | 95684 | 62800.68 | 0.46% |
| 2025-11-25 | 65.12 | 65.88 | 1.14 | 1.76% | 65.00 | 66.49 | 116424 | 76715.32 | 0.56% |
| 2025-11-24 | 65.65 | 64.74 | -0.66 | -1.01% | 64.23 | 66.04 | 163588 | 106348.54 | 0.78% |
| 2025-11-21 | 67.13 | 65.40 | -2.40 | -3.54% | 65.34 | 67.73 | 198604 | 131889.16 | 0.95% |
| 2025-11-20 | 67.80 | 67.80 | -0.40 | -0.59% | 67.69 | 68.76 | 127807 | 87042.23 | 0.61% |
| 2025-11-19 | 66.97 | 68.20 | 1.20 | 1.79% | 66.97 | 69.03 | 152596 | 103682.99 | 0.73% |
| 2025-11-18 | 67.70 | 67.00 | -0.70 | -1.03% | 66.70 | 67.90 | 125981 | 84638.96 | 0.60% |
| 2025-11-17 | 68.01 | 67.70 | -0.52 | -0.76% | 66.50 | 68.29 | 157379 | 106106.99 | 0.75% |
| 2025-11-14 | 68.98 | 68.22 | -1.16 | -1.67% | 68.22 | 70.10 | 164625 | 113806.44 | 0.79% |
| 2025-11-13 | 69.48 | 69.38 | -0.10 | -0.14% | 68.33 | 69.77 | 177719 | 122624.62 | 0.85% |
| 2025-11-12 | 67.20 | 69.48 | 2.39 | 3.56% | 67.03 | 70.06 | 273502 | 188742.52 | 1.31% |
| 2025-11-11 | 68.60 | 67.09 | -1.53 | -2.23% | 67.09 | 68.77 | 150388 | 101870.89 | 0.72% |
| 2025-11-10 | 67.07 | 68.62 | 1.38 | 2.05% | 66.51 | 68.80 | 174704 | 118705.66 | 0.84% |
| 2025-11-07 | 67.19 | 67.24 | -0.51 | -0.75% | 67.14 | 68.34 | 132073 | 89265.19 | 0.63% |
| 2025-11-06 | 66.68 | 67.75 | 1.48 | 2.23% | 66.66 | 68.59 | 229363 | 155578.39 | 1.10% |
| 2025-11-05 | 66.02 | 66.27 | -0.48 | -0.72% | 65.72 | 66.52 | 117798 | 77985.08 | 0.56% |
| 2025-11-04 | 66.52 | 66.75 | 0.20 | 0.30% | 66.41 | 68.07 | 168312 | 113018.05 | 0.81% |
| 2025-11-03 | 67.41 | 66.55 | -1.26 | -1.86% | 66.11 | 67.80 | 217609 | 145145.75 | 1.04% |
| 2025-10-31 | 70.88 | 67.81 | -3.09 | -4.36% | 67.51 | 71.29 | 323920 | 222752.05 | 1.55% |
| 2025-10-30 | 70.10 | 70.90 | 0.85 | 1.21% | 70.10 | 73.19 | 315622 | 226206.59 | 1.51% |
| 2025-10-29 | 68.98 | 70.05 | 1.03 | 1.49% | 68.66 | 70.25 | 169111 | 117399.48 | 0.81% |
| 2025-10-28 | 69.71 | 69.02 | -0.90 | -1.29% | 68.48 | 70.00 | 167629 | 115884.62 | 0.80% |
| 2025-10-27 | 69.17 | 69.92 | 1.14 | 1.66% | 68.47 | 70.50 | 285681 | 199234.41 | 1.37% |
| 2025-10-24 | 68.30 | 68.78 | -0.02 | -0.03% | 67.74 | 69.27 | 200024 | 136845.91 | 0.96% |
| 2025-10-23 | 68.30 | 68.80 | 0.12 | 0.17% | 67.66 | 69.50 | 161364 | 110415.64 | 0.77% |
| 2025-10-22 | 67.80 | 68.68 | 0.38 | 0.56% | 67.48 | 68.99 | 200835 | 137085.88 | 0.96% |
| 2025-10-21 | 66.80 | 68.30 | 1.04 | 1.55% | 66.72 | 68.85 | 279330 | 190117.28 | 1.34% |
| 2025-10-20 | 68.38 | 67.26 | 0.30 | 0.45% | 66.81 | 68.60 | 294771 | 198804.19 | 1.41% |
| 2025-10-17 | 68.64 | 66.96 | -1.67 | -2.43% | 66.79 | 69.21 | 325298 | 221124.14 | 1.56% |
| 2025-10-16 | 67.88 | 68.63 | 0.76 | 1.12% | 67.70 | 69.95 | 427560 | 294517.59 | 2.05% |
| 2025-10-15 | 65.33 | 67.87 | 2.37 | 3.62% | 65.33 | 68.05 | 443638 | 296688.16 | 2.13% |
| 2025-10-14 | 66.00 | 65.50 | 3.32 | 5.34% | 64.97 | 67.00 | 620872 | 408933.41 | 2.98% |
| 2025-10-13 | 61.35 | 62.18 | -0.52 | -0.83% | 61.10 | 63.06 | 205519 | 127161.55 | 0.99% |
上证大盘股票行情在线 K线走势图
新华保险(601336)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
